| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,820 |
1,825.5 |
1,800 |
1,819 |
+1.17% |
4,720,700 |
| 2025/4/24 |
1,835 |
1,843.5 |
1,792.5 |
1,798 |
-0.77% |
3,220,800 |
| 2025/4/23 |
1,827.5 |
1,831 |
1,801.5 |
1,812 |
+3.07% |
4,781,800 |
| 2025/4/22 |
1,766.5 |
1,774 |
1,738.5 |
1,758 |
-1.95% |
5,187,700 |
| 2025/4/21 |
1,804.5 |
1,810.5 |
1,788 |
1,793 |
-0.64% |
2,062,500 |
| 2025/4/18 |
1,777.5 |
1,807.5 |
1,777 |
1,804.5 |
+0.98% |
1,385,200 |
| 2025/4/17 |
1,783.5 |
1,796.5 |
1,761.5 |
1,787 |
+1.05% |
2,580,800 |
| 2025/4/16 |
1,777 |
1,780 |
1,746 |
1,768.5 |
-1.39% |
4,068,900 |
| 2025/4/15 |
1,812 |
1,822.5 |
1,786.5 |
1,793.5 |
+0.59% |
2,978,700 |
| 2025/4/14 |
1,807.5 |
1,824 |
1,776 |
1,783 |
-0.67% |
3,295,000 |
| 2025/4/11 |
1,775 |
1,797.5 |
1,749.5 |
1,795 |
-3.34% |
5,570,700 |
| 2025/4/10 |
1,854 |
1,869 |
1,826.5 |
1,857 |
+8.82% |
4,986,100 |
| 2025/4/9 |
1,721.5 |
1,740 |
1,668.5 |
1,706.5 |
-4.32% |
7,331,100 |
| 2025/4/8 |
1,698.5 |
1,787 |
1,697.5 |
1,783.5 |
+8.78% |
8,746,600 |
| 2025/4/7 |
1,453 |
1,658 |
1,443 |
1,639.5 |
-11.04% |
11,615,900 |
| 2025/4/4 |
1,853 |
1,884 |
1,824.5 |
1,843 |
-0.54% |
7,519,200 |
| 2025/4/3 |
1,849 |
1,872.5 |
1,829 |
1,853 |
-3.19% |
5,862,900 |
| 2025/4/2 |
1,925 |
1,929 |
1,900.5 |
1,914 |
-0.57% |
3,056,400 |
| 2025/4/1 |
1,932 |
1,936 |
1,897.5 |
1,925 |
-1.16% |
5,338,300 |
| 2025/3/31 |
1,978 |
1,994.5 |
1,947.5 |
1,947.5 |
-3.18% |
4,678,200 |
| 2025/3/28 |
1,997.5 |
2,022 |
1,997.5 |
2,011.5 |
-0.32% |
3,992,000 |
| 2025/3/27 |
2,000 |
2,018.5 |
1,998 |
2,018 |
-0.12% |
3,853,600 |
| 2025/3/26 |
2,030.5 |
2,051 |
2,016.5 |
2,020.5 |
-0.54% |
4,356,600 |
| 2025/3/25 |
1,993 |
2,042.5 |
1,990 |
2,031.5 |
+3.20% |
4,221,400 |
| 2025/3/24 |
1,950 |
1,987 |
1,941.5 |
1,968.5 |
+0.95% |
3,059,500 |
| 2025/3/21 |
1,954 |
1,964 |
1,931 |
1,950 |
-2.50% |
9,230,000 |
| 2025/3/19 |
1,982 |
2,007 |
1,967.5 |
2,000 |
+0.13% |
3,726,300 |
| 2025/3/18 |
2,005.5 |
2,009.5 |
1,987 |
1,997.5 |
+0.35% |
4,274,900 |
| 2025/3/17 |
2,014.5 |
2,019.5 |
1,990.5 |
1,990.5 |
-0.35% |
3,438,000 |
| 2025/3/14 |
1,980 |
2,006.5 |
1,966.5 |
1,997.5 |
-0.67% |
7,714,500 |
| 2025/3/13 |
2,035 |
2,037 |
1,996.5 |
2,011 |
-1.11% |
3,774,800 |
| 2025/3/12 |
2,035.5 |
2,059 |
2,011.5 |
2,033.5 |
+0.99% |
4,664,000 |
| 2025/3/11 |
1,998 |
2,014.5 |
1,966.5 |
2,013.5 |
-0.57% |
4,522,700 |
| 2025/3/10 |
1,967 |
2,035.5 |
1,965.5 |
2,025 |
+3.05% |
3,433,400 |
| 2025/3/7 |
1,970 |
1,971.5 |
1,944.5 |
1,965 |
-2.58% |
5,350,200 |
| 2025/3/6 |
2,014 |
2,032 |
2,007 |
2,017 |
+0.57% |
4,854,400 |
| 2025/3/5 |
2,052.5 |
2,057 |
2,003 |
2,005.5 |
-2.95% |
4,593,900 |
| 2025/3/4 |
2,117 |
2,155.5 |
2,061.5 |
2,066.5 |
+0.00% |
6,254,800 |
| 2025/3/3 |
2,055 |
2,066.5 |
2,032 |
2,066.5 |
+0.95% |
3,478,100 |
| 2025/2/28 |
2,065 |
2,073 |
2,038 |
2,047 |
-2.13% |
10,118,500 |
| 2025/2/27 |
2,087 |
2,091.5 |
2,065.5 |
2,091.5 |
+0.07% |
8,763,400 |
| 2025/2/26 |
2,077.5 |
2,091 |
2,051.5 |
2,090 |
+0.58% |
5,416,800 |
| 2025/2/25 |
2,013 |
2,122.5 |
2,013 |
2,078 |
+1.42% |
8,144,600 |
| 2025/2/21 |
2,025.5 |
2,057 |
2,002 |
2,049 |
+2.40% |
5,093,400 |
| 2025/2/20 |
1,990 |
2,009 |
1,990 |
2,001 |
-0.47% |
3,412,500 |
| 2025/2/19 |
2,056 |
2,056 |
1,996.5 |
2,010.5 |
-2.28% |
4,619,700 |
| 2025/2/18 |
2,063 |
2,080 |
2,033 |
2,057.5 |
+0.17% |
4,723,600 |
| 2025/2/17 |
2,025 |
2,056.5 |
1,972 |
2,054 |
-9.71% |
11,380,200 |
| 2025/2/14 |
2,316.5 |
2,351.5 |
2,258.5 |
2,275 |
-0.52% |
5,562,600 |
| 2025/2/13 |
2,237.5 |
2,303.5 |
2,236.5 |
2,287 |
+3.04% |
3,874,100 |
| 2025/2/12 |
2,228 |
2,245.5 |
2,198.5 |
2,219.5 |
-0.20% |
5,253,500 |
| 2025/2/10 |
2,232.5 |
2,235 |
2,213 |
2,224 |
-1.18% |
1,803,400 |
| 2025/2/7 |
2,299.5 |
2,299.5 |
2,245.5 |
2,250.5 |
-2.00% |
2,478,100 |
| 2025/2/6 |
2,264 |
2,313 |
2,253.5 |
2,296.5 |
+2.43% |
3,940,700 |
| 2025/2/5 |
2,263.5 |
2,275 |
2,240.5 |
2,242 |
-0.47% |
2,629,400 |
| 2025/2/4 |
2,281.5 |
2,283.5 |
2,233.5 |
2,252.5 |
-0.55% |
2,818,200 |
| 2025/2/3 |
2,271.5 |
2,302.5 |
2,250 |
2,265 |
-4.31% |
4,989,900 |
| 2025/1/31 |
2,378 |
2,384 |
2,346 |
2,367 |
-0.69% |
2,663,200 |
| 2025/1/30 |
2,371 |
2,386 |
2,358.5 |
2,383.5 |
-0.44% |
1,974,700 |
| 2025/1/29 |
2,370 |
2,396 |
2,354 |
2,394 |
+0.78% |
2,425,900 |
| 2025/1/28 |
2,362.5 |
2,387 |
2,338 |
2,375.5 |
+0.36% |
2,427,600 |
| 2025/1/27 |
2,346.5 |
2,378.5 |
2,333 |
2,367 |
+2.53% |
3,155,200 |
| 2025/1/24 |
2,301 |
2,343.5 |
2,299.5 |
2,308.5 |
+0.00% |
2,621,300 |
| 2025/1/23 |
2,292.5 |
2,319.5 |
2,281 |
2,308.5 |
+0.59% |
3,329,800 |
| 2025/1/22 |
2,315 |
2,317.5 |
2,283 |
2,295 |
-0.20% |
4,483,800 |
| 2025/1/21 |
2,318 |
2,321 |
2,287.5 |
2,299.5 |
-0.52% |
1,870,400 |
| 2025/1/20 |
2,309 |
2,327 |
2,300 |
2,311.5 |
+0.94% |
2,011,800 |
| 2025/1/17 |
2,288 |
2,295 |
2,252 |
2,290 |
-0.43% |
2,704,900 |
| 2025/1/16 |
2,352 |
2,364.5 |
2,296 |
2,300 |
-2.40% |
3,152,200 |
| 2025/1/15 |
2,368 |
2,380 |
2,320.5 |
2,356.5 |
+0.53% |
3,103,000 |
| 2025/1/14 |
2,341 |
2,349.5 |
2,314 |
2,344 |
+1.12% |
3,368,400 |
| 2025/1/10 |
2,333 |
2,353.5 |
2,314.5 |
2,318 |
-1.09% |
3,677,400 |
| 2025/1/9 |
2,385 |
2,389.5 |
2,329.5 |
2,343.5 |
-2.54% |
3,051,500 |
| 2025/1/8 |
2,378.5 |
2,415 |
2,336.5 |
2,404.5 |
+2.58% |
4,229,700 |
| 2025/1/7 |
2,321.5 |
2,349 |
2,319 |
2,344 |
+1.25% |
2,390,100 |
| 2025/1/6 |
2,350 |
2,361 |
2,304 |
2,315 |
-2.34% |
3,154,800 |
| 2024/12/30 |
2,392.5 |
2,393 |
2,361.5 |
2,370.5 |
-0.59% |
2,428,100 |
| 2024/12/27 |
2,376.5 |
2,397.5 |
2,361 |
2,384.5 |
+1.19% |
2,659,000 |
| 2024/12/26 |
2,355 |
2,365.5 |
2,333.5 |
2,356.5 |
-0.17% |
2,356,100 |
| 2024/12/25 |
2,381 |
2,385.5 |
2,345 |
2,360.5 |
-0.63% |
1,654,800 |
| 2024/12/24 |
2,374 |
2,375.5 |
2,348.5 |
2,375.5 |
+0.06% |
1,433,700 |
| 2024/12/23 |
2,375.5 |
2,382.5 |
2,350 |
2,374 |
-0.06% |
1,466,600 |
| 2024/12/20 |
2,350 |
2,384.5 |
2,338 |
2,375.5 |
+2.13% |
7,340,700 |
| 2024/12/19 |
2,299.5 |
2,333.5 |
2,289.5 |
2,326 |
-0.96% |
2,642,700 |
| 2024/12/18 |
2,357 |
2,380 |
2,337 |
2,348.5 |
-1.14% |
2,315,400 |
| 2024/12/17 |
2,365.5 |
2,397.5 |
2,362 |
2,375.5 |
+0.42% |
2,565,100 |
| 2024/12/16 |
2,372.5 |
2,376.5 |
2,345 |
2,365.5 |
-0.69% |
2,023,800 |
| 2024/12/13 |
2,357 |
2,389 |
2,349.5 |
2,382 |
-0.75% |
4,255,800 |
| 2024/12/12 |
2,402.5 |
2,415 |
2,386 |
2,400 |
+0.13% |
4,718,800 |
| 2024/12/11 |
2,400 |
2,411 |
2,387 |
2,397 |
+1.08% |
5,180,200 |
| 2024/12/10 |
2,393 |
2,410 |
2,370.5 |
2,371.5 |
+0.91% |
3,828,800 |
| 2024/12/9 |
2,399 |
2,401.5 |
2,350 |
2,350 |
-1.45% |
3,751,000 |
| 2024/12/6 |
2,348.5 |
2,394 |
2,347 |
2,384.5 |
+1.86% |
3,862,400 |
| 2024/12/5 |
2,366 |
2,366 |
2,333.5 |
2,341 |
-0.81% |
3,193,900 |
| 2024/12/4 |
2,367.5 |
2,376.5 |
2,346.5 |
2,360 |
-0.67% |
3,368,700 |
| 2024/12/3 |
2,372 |
2,400.5 |
2,366 |
2,376 |
+1.37% |
4,392,300 |
| 2024/12/2 |
2,333 |
2,355.5 |
2,321 |
2,344 |
-0.68% |
2,921,400 |
| 2024/11/29 |
2,353.5 |
2,369.5 |
2,344 |
2,360 |
-0.94% |
3,235,400 |
| 2024/11/28 |
2,395 |
2,403.5 |
2,375 |
2,382.5 |
-0.89% |
2,519,000 |
| 2024/11/27 |
2,415.5 |
2,442 |
2,388.5 |
2,404 |
-1.88% |
3,394,600 |
| 2024/11/26 |
2,433 |
2,463 |
2,427 |
2,450 |
+0.31% |
3,180,800 |
| 2024/11/25 |
2,479.5 |
2,511.5 |
2,442.5 |
2,442.5 |
-0.65% |
6,560,200 |
| 2024/11/22 |
2,466 |
2,483 |
2,451.5 |
2,458.5 |
-0.79% |
3,710,000 |
| 2024/11/21 |
2,511 |
2,515.5 |
2,463.5 |
2,478 |
-1.57% |
3,384,300 |
| 2024/11/20 |
2,553.5 |
2,557.5 |
2,517.5 |
2,517.5 |
-0.53% |
3,311,300 |
| 2024/11/19 |
2,507 |
2,555 |
2,496.5 |
2,531 |
+1.77% |
4,964,600 |
| 2024/11/18 |
2,450 |
2,512 |
2,445 |
2,487 |
-0.40% |
4,005,800 |
| 2024/11/15 |
2,514 |
2,537 |
2,487 |
2,497 |
-0.58% |
4,356,700 |
| 2024/11/14 |
2,530 |
2,571.5 |
2,510.5 |
2,511.5 |
-0.28% |
3,937,800 |
| 2024/11/13 |
2,570 |
2,578 |
2,509 |
2,518.5 |
-1.66% |
4,182,700 |
| 2024/11/12 |
2,600 |
2,614.5 |
2,537.5 |
2,561 |
+0.43% |
5,615,700 |
| 2024/11/11 |
2,601 |
2,659.5 |
2,550 |
2,550 |
-4.12% |
7,214,700 |
| 2024/11/8 |
2,692.5 |
2,713.5 |
2,626 |
2,659.5 |
-1.39% |
7,023,900 |
| 2024/11/7 |
2,713.5 |
2,744 |
2,690 |
2,697 |
-0.15% |
4,087,100 |
| 2024/11/6 |
2,708 |
2,733 |
2,686.5 |
2,701 |
+1.29% |
5,656,400 |
| 2024/11/5 |
2,650 |
2,700 |
2,645 |
2,666.5 |
+0.08% |
5,085,800 |
| 2024/11/1 |
2,671 |
2,710 |
2,656.5 |
2,664.5 |
-1.70% |
3,354,000 |
| 2024/10/31 |
2,705 |
2,737.5 |
2,688 |
2,710.5 |
+0.43% |
5,229,400 |
| 2024/10/30 |
2,680 |
2,718 |
2,664 |
2,699 |
+0.71% |
9,227,100 |
| 2024/10/29 |
2,685.5 |
2,701.5 |
2,654 |
2,680 |
+0.07% |
8,290,700 |
| 2024/10/28 |
2,750 |
2,782 |
2,630.5 |
2,678 |
-5.64% |
12,913,900 |
| 2024/10/25 |
2,844.5 |
2,856.5 |
2,826.5 |
2,838 |
-0.42% |
2,002,500 |
| 2024/10/24 |
2,805.5 |
2,867 |
2,802 |
2,850 |
+0.71% |
3,399,500 |
|
